U.S. Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 57.760 | 59.030 | 57.010 | 59.010 | 59.010 | 6,205 |
| 2026-10-19 | 59.400 | 59.400 | 57.990 | 58.115 | 58.115 | 730 |
| 2026-10-16 | 58.260 | 59.160 | 56.880 | 58.360 | 58.360 | 2,085 |
| 2026-10-15 | 57.090 | 57.630 | 54.100 | 57.410 | 57.410 | 3,048 |
| 2026-10-14 | 57.720 | 58.370 | 55.705 | 55.915 | 55.915 | 2,398 |
| 2026-10-13 | 58.260 | 59.060 | 56.560 | 56.800 | 56.800 | 2,728 |
| 2026-10-12 | 56.440 | 58.260 | 56.440 | 57.580 | 57.580 | 2,786 |
| 2026-10-09 | 56.740 | 57.500 | 56.504 | 57.000 | 57.000 | 668 |
| 2026-10-08 | 56.800 | 56.800 | 55.000 | 56.770 | 56.770 | 883 |
| 2026-10-07 | 57.070 | 57.500 | 55.510 | 56.180 | 56.180 | 2,678 |
| 2026-10-06 | 56.910 | 57.900 | 56.910 | 57.130 | 57.130 | 852 |
| 2026-10-05 | 57.500 | 57.900 | 56.940 | 57.750 | 57.750 | 3,100 |
| 2026-10-02 | 57.880 | 58.190 | 56.480 | 57.550 | 57.550 | 5,575 |
| 2026-10-01 | 57.770 | 57.960 | 56.050 | 56.730 | 56.730 | 1,982 |
| 2026-09-30 | 57.380 | 58.760 | 57.380 | 57.755 | 57.755 | 5,646 |
| 2026-09-29 | 58.570 | 60.000 | 57.850 | 58.180 | 58.180 | 4,550 |
| 2026-09-28 | 59.330 | 59.840 | 58.735 | 58.930 | 58.930 | 7,594 |
| 2026-09-25 | 59.410 | 59.410 | 57.930 | 59.272 | 59.272 | 1,241 |
| 2026-09-24 | 58.050 | 59.410 | 57.930 | 58.360 | 58.360 | 1,942 |
| 2026-09-23 | 60.000 | 60.710 | 58.750 | 58.900 | 58.900 | 2,270 |
| 2026-09-22 | 59.900 | 61.340 | 58.890 | 59.450 | 59.450 | 20,583 |
| 2026-09-21 | 60.390 | 60.790 | 58.800 | 60.360 | 60.360 | 3,863 |
| 2026-09-18 | 59.830 | 60.970 | 59.783 | 60.000 | 60.000 | 3,146 |
| 2026-09-17 | 60.380 | 60.700 | 59.250 | 60.510 | 60.510 | 1,050 |
| 2026-09-16 | 62.980 | 63.840 | 60.750 | 60.870 | 60.870 | 4,066 |
| 2026-09-15 | 62.670 | 63.200 | 61.890 | 62.340 | 62.340 | 2,995 |
| 2026-09-14 | 62.430 | 63.190 | 61.480 | 62.440 | 62.440 | 4,104 |
| 2026-09-11 | 62.790 | 63.290 | 62.270 | 62.950 | 62.950 | 1,503 |
| 2026-09-10 | 63.100 | 63.100 | 61.360 | 62.030 | 62.030 | 641 |
| 2026-09-09 | 63.000 | 64.190 | 61.820 | 62.195 | 62.195 | 1,224 |
| 2026-09-08 | 63.370 | 63.890 | 61.730 | 62.820 | 62.820 | 4,421 |
| 2026-09-04 | 63.230 | 63.990 | 62.050 | 63.490 | 63.490 | 1,064 |
| 2026-09-03 | 62.350 | 64.360 | 62.350 | 63.440 | 63.440 | 1,506 |
| 2026-09-02 | 60.450 | 63.150 | 60.450 | 62.460 | 62.460 | 3,476 |
| 2026-09-01 | 63.500 | 63.500 | 60.510 | 60.960 | 60.960 | 1,327 |
| 2026-08-28 | 63.000 | 63.000 | 61.170 | 62.380 | 62.380 | 1,199 |
| 2026-08-27 | 63.880 | 63.910 | 60.990 | 62.500 | 62.500 | 4,329 |
| 2026-08-26 | 62.700 | 63.165 | 59.900 | 62.970 | 62.970 | 905 |
| 2026-08-25 | 62.910 | 63.190 | 61.000 | 62.350 | 62.350 | 927 |
| 2026-08-24 | 61.060 | 62.950 | 61.060 | 62.290 | 62.290 | 6,815 |
| 2026-08-21 | 62.530 | 62.600 | 60.950 | 61.737 | 61.737 | 2,067 |
| 2026-08-20 | 62.760 | 63.240 | 61.900 | 62.540 | 62.540 | 3,082 |
| 2026-08-19 | 64.490 | 65.250 | 62.840 | 62.940 | 62.940 | 14,806 |
| 2026-08-18 | 64.870 | 65.980 | 64.287 | 64.600 | 64.600 | 9,913 |
| 2026-08-17 | 64.800 | 66.960 | 63.880 | 65.270 | 65.270 | 1,787 |
| 2026-08-14 | 65.690 | 66.300 | 64.600 | 65.170 | 65.170 | 1,175 |
| 2026-08-13 | 65.200 | 66.290 | 64.990 | 65.380 | 65.380 | 1,173 |
| 2026-08-12 | 63.720 | 65.410 | 63.660 | 64.900 | 64.900 | 1,818 |
| 2026-08-11 | 64.760 | 64.760 | 63.960 | 64.260 | 64.260 | 743 |
| 2026-08-10 | 63.000 | 64.510 | 62.980 | 64.060 | 64.060 | 6,828 |
| 2026-08-07 | 64.720 | 65.070 | 63.130 | 63.900 | 63.900 | 592 |
| 2026-08-06 | 63.960 | 65.100 | 62.660 | 63.850 | 63.850 | 5,500 |
| 2026-08-05 | 64.740 | 65.000 | 63.590 | 64.438 | 64.438 | 1,480 |
| 2026-08-04 | 66.000 | 66.000 | 63.510 | 64.700 | 64.700 | 8,617 |
| 2026-08-03 | 61.280 | 65.620 | 61.280 | 63.570 | 63.570 | 4,968 |
| 2026-07-31 | 61.240 | 64.790 | 61.110 | 62.980 | 62.980 | 393 |
| 2026-07-30 | 63.820 | 64.900 | 60.920 | 62.980 | 62.980 | 1,142 |
| 2026-07-29 | 64.860 | 66.440 | 62.940 | 63.220 | 63.220 | 737 |
| 2026-07-28 | 64.230 | 65.000 | 61.890 | 64.110 | 64.110 | 534 |
| 2026-07-27 | 64.900 | 65.000 | 62.640 | 63.440 | 63.440 | 11,949 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.5200 USD |
| 2025-09-29 | 0.5200 USD |
| 2025-06-27 | 0.5000 USD |
| 2025-03-28 | 0.5000 USD |
| 2024-12-30 | 0.5000 USD |
| 2024-09-30 | 0.5000 USD |
| 2024-06-28 | 0.4900 USD |
| 2024-03-27 | 0.4900 USD |
| 2023-12-28 | 0.4900 USD |
| 2023-09-28 | 0.4800 USD |
| 2023-06-29 | 0.4800 USD |
| 2023-03-30 | 0.4800 USD |
| 2022-12-29 | 0.4800 USD |
| 2022-09-29 | 0.4800 USD |
| 2022-06-29 | 0.4600 USD |
| 2022-03-30 | 0.4600 USD |
| 2021-12-30 | 0.4600 USD |
| 2021-09-29 | 0.4600 USD |
| 2021-06-29 | 0.4200 USD |
| 2021-03-30 | 0.4200 USD |
| 2020-12-30 | 0.4200 USD |
| 2020-09-29 | 0.4200 USD |
| 2020-06-29 | 0.4200 USD |
| 2020-03-30 | 0.4200 USD |
| 2019-12-30 | 0.4200 USD |
| 2019-09-27 | 0.4200 USD |
| 2019-06-27 | 0.3700 USD |
| 2019-03-28 | 0.3700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.